Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Herzfeld Caribbean (NQ: CUBA )

2.500 +0.045 (+1.85%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.571 2.644 2.553 2.644 75,104 +0.07(+2.52%)
Apr 29, 2019 2.576 2.588 2.564 2.579 7,478 -0.01(-0.32%)
Apr 26, 2019 2.571 2.591 2.571 2.588 4,152 -0.01(-0.39%)
Apr 25, 2019 2.605 2.610 2.592 2.598 9,861 -0.00(-0.12%)
Apr 24, 2019 2.610 2.618 2.600 2.601 27,220 -0.01(-0.33%)
Apr 23, 2019 2.571 2.614 2.571 2.610 18,541 +0.01(+0.50%)
Apr 22, 2019 2.588 2.602 2.553 2.597 27,900 +0.01(+0.32%)
Apr 18, 2019 2.588 2.605 2.579 2.588 24,682 -0.02(-0.82%)
Apr 17, 2019 2.605 2.618 2.588 2.610 23,852 +0.01(+0.33%)
Apr 16, 2019 2.575 2.601 2.575 2.601 8,795 +0.03(+1.01%)
Apr 15, 2019 2.575 2.601 2.575 2.575 5,206 -0.01(-0.50%)
Apr 12, 2019 2.592 2.592 2.584 2.588 7,381 +0.03(+1.02%)
Apr 11, 2019 2.555 2.566 2.545 2.562 7,381 -0.01(-0.34%)
Apr 10, 2019 2.536 2.579 2.536 2.571 7,969 +0.00(+0.16%)
Apr 09, 2019 2.549 2.567 2.549 2.567 1,833 -0.01(-0.33%)
Apr 08, 2019 2.562 2.575 2.558 2.575 24,659 +0.03(+1.02%)
Apr 05, 2019 2.527 2.566 2.527 2.549 10,380 +0.01(+0.34%)
Apr 04, 2019 2.542 2.564 2.540 2.540 11,529 -0.02(-0.68%)
Apr 03, 2019 2.553 2.579 2.533 2.558 90,271 +0.02(+0.68%)
Apr 02, 2019 2.532 2.544 2.527 2.540 6,226 -0.02(-0.93%)
Apr 01, 2019 2.558 2.575 2.553 2.564 30,145 +0.03(+1.11%)
Mar 29, 2019 2.509 2.545 2.509 2.536 5,536 +0.03(+1.04%)
Mar 28, 2019 2.497 2.514 2.497 2.510 15,293 +0.02(+0.70%)
Mar 27, 2019 2.484 2.493 2.484 2.493 9,268 +0.00(+0.17%)
Mar 26, 2019 2.501 2.501 2.484 2.488 37,259 -0.06(-2.38%)
Mar 25, 2019 2.475 2.549 2.449 2.549 5,220 +0.08(+3.34%)
Mar 22, 2019 2.523 2.532 2.467 2.467 38,061 -0.05(-2.07%)
Mar 21, 2019 2.514 2.532 2.497 2.519 36,486 -0.03(-1.19%)
Mar 20, 2019 2.540 2.579 2.462 2.549 11,460 -0.00(-0.17%)
Mar 19, 2019 2.571 2.571 2.553 2.553 6,170 +0.01(+0.51%)
Mar 18, 2019 2.545 2.545 2.475 2.540 16,804 -0.02(-0.68%)
Mar 15, 2019 2.501 2.558 2.501 2.558 17,762 +0.10(+4.06%)
Mar 14, 2019 2.523 2.523 2.436 2.458 6,126 -0.07(-2.58%)
Mar 13, 2019 2.527 2.536 2.508 2.523 16,807 +0.01(+0.52%)
Mar 12, 2019 2.519 2.527 2.497 2.510 23,949 -0.01(-0.52%)
Mar 11, 2019 2.484 2.558 2.449 2.523 22,747 +0.08(+3.19%)
Mar 08, 2019 2.467 2.467 2.432 2.445 27,912 -0.01(-0.43%)
Mar 07, 2019 2.506 2.576 2.449 2.456 30,433 -0.05(-2.00%)
Mar 06, 2019 2.497 2.514 2.454 2.506 6,602 -0.01(-0.52%)
Mar 05, 2019 2.523 2.554 2.519 2.519 19,450 -0.02(-0.90%)
Mar 04, 2019 2.570 2.579 2.449 2.541 24,260 -0.01(-0.47%)
Mar 01, 2019 2.536 2.588 2.536 2.553 35,293 +0.03(+1.20%)
Feb 28, 2019 2.484 2.523 2.481 2.523 36,560 +0.02(+0.87%)
Feb 27, 2019 2.514 2.514 2.501 2.501 63,240 -0.03(-1.22%)
Feb 26, 2019 2.523 2.536 2.523 2.532 31,978 +0.00(+0.03%)
Feb 25, 2019 2.532 2.535 2.519 2.532 17,573 +0.00(+0.00%)
Feb 22, 2019 2.480 2.536 2.480 2.532 34,371 +0.02(+0.89%)
Feb 21, 2019 2.500 2.514 2.497 2.509 7,619 +0.01(+0.32%)
Feb 20, 2019 2.501 2.506 2.501 2.501 3,764 -0.00(-0.17%)
Feb 19, 2019 2.484 2.514 2.475 2.506 13,896 +0.01(+0.52%)
Feb 15, 2019 2.449 2.493 2.449 2.493 8,535 +0.03(+1.41%)
Feb 14, 2019 2.445 2.471 2.433 2.458 15,681 +0.00(+0.18%)
Feb 13, 2019 2.462 2.467 2.454 2.454 13,644 -0.01(-0.53%)
Feb 12, 2019 2.441 2.467 2.437 2.467 44,903 +0.04(+1.61%)
Feb 11, 2019 2.402 2.435 2.397 2.428 22,569 +0.01(+0.54%)
Feb 08, 2019 2.389 2.419 2.389 2.415 36,216 -0.01(-0.38%)
Feb 07, 2019 2.428 2.435 2.389 2.424 33,981 -0.03(-1.39%)
Feb 06, 2019 2.449 2.458 2.449 2.458 1,734 +0.02(+0.66%)
Feb 05, 2019 2.445 2.457 2.436 2.442 43,169 +0.00(+0.05%)
Feb 04, 2019 2.458 2.462 2.389 2.441 93,650 -0.02(-0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.